Jakarta - Delayed Quote • IDR
PT Jasuindo Tiga Perkasa Tbk (JTPE.JK)
As of 9:22 AM GMT+7. Market Open.
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | 8,011,400 |
| Apr 24, 2024 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 27,773,200 |
| Apr 23, 2024 | 286.00 | 292.00 | 284.00 | 288.00 | 288.00 | 29,924,000 |
| Apr 22, 2024 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | 26,015,100 |
| Apr 19, 2024 | 286.00 | 296.00 | 282.00 | 288.00 | 288.00 | 33,865,600 |
| Apr 18, 2024 | 292.00 | 298.00 | 286.00 | 286.00 | 286.00 | 26,778,700 |
| Apr 17, 2024 | 282.00 | 294.00 | 280.00 | 292.00 | 292.00 | 48,062,000 |
| Apr 16, 2024 | 290.00 | 292.00 | 282.00 | 282.00 | 282.00 | 27,135,300 |
| Apr 5, 2024 | 292.00 | 292.00 | 286.00 | 292.00 | 292.00 | 21,980,700 |
| Apr 4, 2024 | 284.00 | 292.00 | 282.00 | 292.00 | 292.00 | 28,065,100 |
| Apr 3, 2024 | 292.00 | 294.00 | 282.00 | 284.00 | 284.00 | 34,084,700 |
| Apr 2, 2024 | 290.00 | 300.00 | 290.00 | 296.00 | 296.00 | 29,611,200 |
| Apr 1, 2024 | 310.00 | 314.00 | 282.00 | 292.00 | 292.00 | 45,946,400 |
| Mar 28, 2024 | 316.00 | 316.00 | 304.00 | 308.00 | 308.00 | 20,333,300 |
| Mar 27, 2024 | 316.00 | 320.00 | 312.00 | 316.00 | 316.00 | 24,979,000 |
| Mar 26, 2024 | 320.00 | 320.00 | 310.00 | 316.00 | 316.00 | 21,836,300 |
| Mar 25, 2024 | 320.00 | 320.00 | 306.00 | 320.00 | 320.00 | 27,360,300 |
| Mar 22, 2024 | 310.00 | 312.00 | 302.00 | 312.00 | 312.00 | 34,624,500 |
| Mar 21, 2024 | 310.00 | 312.00 | 304.00 | 312.00 | 312.00 | 23,188,600 |
| Mar 20, 2024 | 296.00 | 314.00 | 292.00 | 310.00 | 310.00 | 45,039,000 |
| Mar 19, 2024 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 17,120,700 |
| Mar 18, 2024 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 22,860,500 |
| Mar 15, 2024 | 288.00 | 300.00 | 282.00 | 300.00 | 300.00 | 37,450,500 |
| Mar 14, 2024 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 23,950,700 |
| Mar 13, 2024 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | 23,208,800 |
| Mar 8, 2024 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 19,192,800 |
| Mar 7, 2024 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 23,398,700 |
| Mar 6, 2024 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 16,796,900 |
| Mar 5, 2024 | 294.00 | 294.00 | 286.00 | 286.00 | 286.00 | 22,111,100 |
| Mar 4, 2024 | 294.00 | 296.00 | 286.00 | 296.00 | 296.00 | 25,597,500 |
| Mar 1, 2024 | 292.00 | 298.00 | 286.00 | 296.00 | 296.00 | 43,208,500 |
| Feb 29, 2024 | 292.00 | 292.00 | 286.00 | 292.00 | 292.00 | 14,732,700 |
| Feb 28, 2024 | 288.00 | 292.00 | 280.00 | 292.00 | 292.00 | 26,150,700 |
| Feb 27, 2024 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 19,050,400 |
| Feb 26, 2024 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 18,144,500 |
| Feb 23, 2024 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | 19,468,000 |
| Feb 22, 2024 | 286.00 | 300.00 | 286.00 | 298.00 | 298.00 | 33,568,100 |
| Feb 21, 2024 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 14,114,700 |
| Feb 20, 2024 | 282.00 | 288.00 | 276.00 | 286.00 | 286.00 | 22,534,300 |
| Feb 19, 2024 | 288.00 | 290.00 | 278.00 | 282.00 | 282.00 | 24,422,400 |
| Feb 16, 2024 | 282.00 | 290.00 | 274.00 | 290.00 | 290.00 | 43,482,700 |
| Feb 15, 2024 | 282.00 | 288.00 | 276.00 | 284.00 | 284.00 | 39,023,900 |
| Feb 13, 2024 | 276.00 | 284.00 | 272.00 | 282.00 | 282.00 | 35,153,100 |
| Feb 12, 2024 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | 23,618,800 |
| Feb 7, 2024 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 28,967,500 |
| Feb 6, 2024 | 272.00 | 280.00 | 270.00 | 278.00 | 278.00 | 33,705,600 |
| Feb 5, 2024 | 294.00 | 296.00 | 270.00 | 272.00 | 272.00 | 54,472,500 |
| Feb 2, 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 30,338,900 |
| Feb 1, 2024 | 304.00 | 306.00 | 290.00 | 294.00 | 294.00 | 45,015,800 |
| Jan 31, 2024 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 26,103,400 |
| Jan 30, 2024 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 28,870,700 |
| Jan 29, 2024 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 25,532,400 |
| Jan 26, 2024 | 302.00 | 306.00 | 296.00 | 306.00 | 306.00 | 26,440,600 |
| Jan 25, 2024 | 302.00 | 304.00 | 296.00 | 302.00 | 302.00 | 32,965,300 |
| Jan 24, 2024 | 308.00 | 310.00 | 296.00 | 302.00 | 302.00 | 35,838,900 |
| Jan 23, 2024 | 304.00 | 310.00 | 300.00 | 310.00 | 310.00 | 37,477,300 |
| Jan 22, 2024 | 312.00 | 316.00 | 288.00 | 306.00 | 306.00 | 39,805,800 |
| Jan 19, 2024 | 310.00 | 314.00 | 304.00 | 312.00 | 312.00 | 34,209,600 |
| Jan 18, 2024 | 308.00 | 312.00 | 304.00 | 310.00 | 310.00 | 28,725,500 |
| Jan 17, 2024 | 308.00 | 310.00 | 300.00 | 310.00 | 310.00 | 28,281,700 |
| Jan 16, 2024 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 23,970,000 |
| Jan 15, 2024 | 314.00 | 318.00 | 310.00 | 316.00 | 316.00 | 30,835,000 |
| Jan 12, 2024 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 23,806,100 |
| Jan 11, 2024 | 314.00 | 320.00 | 312.00 | 318.00 | 318.00 | 29,244,400 |
| Jan 10, 2024 | 310.00 | 320.00 | 306.00 | 316.00 | 316.00 | 37,386,900 |
| Jan 9, 2024 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 25,663,100 |
| Jan 8, 2024 | 306.00 | 312.00 | 304.00 | 310.00 | 310.00 | 22,935,100 |
| Jan 5, 2024 | 310.00 | 316.00 | 306.00 | 306.00 | 306.00 | 21,436,400 |
| Jan 4, 2024 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 27,831,500 |
| Jan 3, 2024 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | 27,452,700 |
| Jan 2, 2024 | 308.00 | 312.00 | 304.00 | 308.00 | 308.00 | 18,424,500 |
| Dec 29, 2023 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 27,793,500 |
| Dec 28, 2023 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | 21,754,000 |
| Dec 27, 2023 | 302.00 | 308.00 | 298.00 | 306.00 | 306.00 | 27,916,800 |
| Dec 22, 2023 | 306.00 | 310.00 | 290.00 | 302.00 | 302.00 | 54,475,200 |
| Dec 21, 2023 | 288.00 | 306.00 | 286.00 | 306.00 | 306.00 | 38,329,100 |
| Dec 20, 2023 | 324.00 | 330.00 | 282.00 | 286.00 | 286.00 | 47,784,400 |
| Dec 19, 2023 | 326.00 | 330.00 | 318.00 | 324.00 | 324.00 | 33,606,300 |
| Dec 18, 2023 | 326.00 | 330.00 | 318.00 | 326.00 | 326.00 | 40,586,000 |
| Dec 15, 2023 | 320.00 | 326.00 | 318.00 | 326.00 | 326.00 | 17,865,500 |
| Dec 14, 2023 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 14,771,800 |
| Dec 13, 2023 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | 19,957,300 |
| Dec 12, 2023 | 330.00 | 330.00 | 310.00 | 320.00 | 320.00 | 27,318,400 |
| Dec 11, 2023 | 318.00 | 330.00 | 312.00 | 328.00 | 328.00 | 44,799,900 |
| Dec 8, 2023 | 354.00 | 356.00 | 318.00 | 318.00 | 318.00 | 39,834,800 |
| Dec 7, 2023 | 360.00 | 364.00 | 352.00 | 354.00 | 354.00 | 22,058,700 |
| Dec 6, 2023 | 368.00 | 368.00 | 358.00 | 362.00 | 362.00 | 18,437,100 |
| Dec 5, 2023 | 338.00 | 366.00 | 336.00 | 366.00 | 366.00 | 44,912,800 |
| Dec 4, 2023 | 338.00 | 342.00 | 334.00 | 338.00 | 338.00 | 15,076,200 |
| Dec 1, 2023 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | 15,131,100 |
| Nov 30, 2023 | 338.00 | 340.00 | 332.00 | 338.00 | 338.00 | 18,440,200 |
| Nov 29, 2023 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 19,697,200 |
| Nov 28, 2023 | 326.00 | 340.00 | 326.00 | 340.00 | 340.00 | 26,626,300 |
| Nov 27, 2023 | 320.00 | 330.00 | 316.00 | 328.00 | 328.00 | 24,420,500 |
| Nov 24, 2023 | 15.00 Dividend | |||||
| Nov 24, 2023 | 340.00 | 352.00 | 310.00 | 320.00 | 320.00 | 45,858,400 |
| Nov 23, 2023 | 352.00 | 360.00 | 350.00 | 354.00 | 339.00 | 17,310,700 |
| Nov 22, 2023 | 352.00 | 356.00 | 346.00 | 354.00 | 339.00 | 18,801,200 |
| Nov 21, 2023 | 360.00 | 364.00 | 352.00 | 354.00 | 339.00 | 18,589,400 |
| Nov 20, 2023 | 350.00 | 360.00 | 350.00 | 360.00 | 344.75 | 30,457,300 |
| Nov 17, 2023 | 346.00 | 352.00 | 344.00 | 352.00 | 337.08 | 22,709,800 |
| Nov 16, 2023 | 340.00 | 346.00 | 340.00 | 346.00 | 331.34 | 35,250,500 |
| Nov 15, 2023 | 332.00 | 342.00 | 332.00 | 342.00 | 327.51 | 21,664,800 |
| Nov 14, 2023 | 342.00 | 344.00 | 330.00 | 332.00 | 317.93 | 26,995,900 |
| Nov 13, 2023 | 340.00 | 350.00 | 332.00 | 342.00 | 327.51 | 26,356,400 |
| Nov 10, 2023 | 342.00 | 350.00 | 340.00 | 340.00 | 325.59 | 16,004,400 |
| Nov 9, 2023 | 340.00 | 348.00 | 340.00 | 344.00 | 329.42 | 13,224,900 |
| Nov 8, 2023 | 352.00 | 352.00 | 336.00 | 342.00 | 327.51 | 15,921,300 |
| Nov 7, 2023 | 346.00 | 354.00 | 342.00 | 352.00 | 337.08 | 14,502,700 |
| Nov 6, 2023 | 360.00 | 360.00 | 342.00 | 346.00 | 331.34 | 29,530,200 |
| Nov 3, 2023 | 364.00 | 368.00 | 358.00 | 358.00 | 342.83 | 23,189,100 |
| Nov 2, 2023 | 356.00 | 364.00 | 350.00 | 364.00 | 348.58 | 17,443,100 |
| Nov 1, 2023 | 356.00 | 362.00 | 344.00 | 356.00 | 340.92 | 23,420,600 |
| Oct 31, 2023 | 372.00 | 374.00 | 340.00 | 358.00 | 342.83 | 46,745,800 |
| Oct 30, 2023 | 358.00 | 378.00 | 358.00 | 372.00 | 356.24 | 38,919,700 |
| Oct 27, 2023 | 360.00 | 362.00 | 352.00 | 358.00 | 342.83 | 18,493,900 |
| Oct 26, 2023 | 358.00 | 362.00 | 354.00 | 360.00 | 344.75 | 17,827,600 |
| Oct 25, 2023 | 370.00 | 370.00 | 342.00 | 360.00 | 344.75 | 30,778,900 |
| Oct 24, 2023 | 324.00 | 368.00 | 322.00 | 368.00 | 352.41 | 67,713,900 |
| Oct 23, 2023 | 326.00 | 328.00 | 322.00 | 324.00 | 310.27 | 16,962,700 |
| Oct 20, 2023 | 322.00 | 328.00 | 320.00 | 328.00 | 314.10 | 14,956,900 |
| Oct 19, 2023 | 324.00 | 330.00 | 320.00 | 326.00 | 312.19 | 13,303,300 |
| Oct 18, 2023 | 316.00 | 326.00 | 310.00 | 326.00 | 312.19 | 25,166,600 |
| Oct 17, 2023 | 298.00 | 316.00 | 296.00 | 316.00 | 302.61 | 39,719,900 |
| Oct 16, 2023 | 296.00 | 298.00 | 294.00 | 298.00 | 285.37 | 16,084,500 |
| Oct 13, 2023 | 296.00 | 298.00 | 292.00 | 296.00 | 283.46 | 16,180,800 |
| Oct 12, 2023 | 294.00 | 298.00 | 292.00 | 298.00 | 285.37 | 12,242,500 |
| Oct 11, 2023 | 288.00 | 296.00 | 286.00 | 296.00 | 283.46 | 12,136,800 |
| Oct 10, 2023 | 282.00 | 292.00 | 282.00 | 292.00 | 279.63 | 22,114,200 |
| Oct 9, 2023 | 292.00 | 292.00 | 282.00 | 286.00 | 273.88 | 17,461,600 |
| Oct 6, 2023 | 288.00 | 292.00 | 286.00 | 292.00 | 279.63 | 14,434,100 |
| Oct 5, 2023 | 282.00 | 288.00 | 280.00 | 288.00 | 275.80 | 37,967,900 |
| Oct 4, 2023 | 284.00 | 288.00 | 278.00 | 280.00 | 268.14 | 13,570,600 |
| Oct 3, 2023 | 284.00 | 290.00 | 282.00 | 288.00 | 275.80 | 11,929,800 |
| Oct 2, 2023 | 300.00 | 304.00 | 280.00 | 288.00 | 275.80 | 23,480,100 |
| Sep 29, 2023 | 288.00 | 304.00 | 288.00 | 300.00 | 287.29 | 36,193,700 |
| Sep 27, 2023 | 292.00 | 294.00 | 286.00 | 290.00 | 277.71 | 12,735,800 |
| Sep 26, 2023 | 294.00 | 296.00 | 282.00 | 292.00 | 279.63 | 18,614,000 |
| Sep 25, 2023 | 304.00 | 304.00 | 294.00 | 298.00 | 285.37 | 11,800,700 |
| Sep 22, 2023 | 280.00 | 304.00 | 280.00 | 302.00 | 289.20 | 44,534,500 |
| Sep 21, 2023 | 284.00 | 288.00 | 280.00 | 282.00 | 270.05 | 11,817,100 |
| Sep 20, 2023 | 280.00 | 288.00 | 276.00 | 288.00 | 275.80 | 16,776,500 |
| Sep 19, 2023 | 274.00 | 284.00 | 272.00 | 284.00 | 271.97 | 19,130,400 |
| Sep 18, 2023 | 282.00 | 286.00 | 268.00 | 274.00 | 262.39 | 21,390,400 |
| Sep 15, 2023 | 310.00 | 320.00 | 280.00 | 286.00 | 273.88 | 49,494,800 |
| Sep 14, 2023 | 306.00 | 314.00 | 298.00 | 310.00 | 296.86 | 41,076,000 |
| Sep 13, 2023 | 294.00 | 310.00 | 294.00 | 306.00 | 293.03 | 50,587,400 |
| Sep 12, 2023 | 296.00 | 298.00 | 292.00 | 298.00 | 285.37 | 19,943,300 |
| Sep 11, 2023 | 288.00 | 300.00 | 288.00 | 300.00 | 287.29 | 26,354,600 |
| Sep 8, 2023 | 278.00 | 298.00 | 274.00 | 294.00 | 281.54 | 33,702,100 |
| Sep 7, 2023 | 296.00 | 300.00 | 278.00 | 282.00 | 270.05 | 28,631,000 |
| Sep 6, 2023 | 310.00 | 318.00 | 280.00 | 302.00 | 289.20 | 60,089,100 |
| Sep 5, 2023 | 284.00 | 310.00 | 280.00 | 310.00 | 296.86 | 62,923,800 |
| Sep 4, 2023 | 286.00 | 292.00 | 282.00 | 288.00 | 275.80 | 16,646,000 |
| Sep 1, 2023 | 294.00 | 300.00 | 280.00 | 292.00 | 279.63 | 35,697,200 |
| Aug 31, 2023 | 278.00 | 294.00 | 276.00 | 294.00 | 281.54 | 28,228,500 |
| Aug 30, 2023 | 270.00 | 278.00 | 264.00 | 278.00 | 266.22 | 33,524,700 |
| Aug 29, 2023 | 270.00 | 280.00 | 260.00 | 270.00 | 258.56 | 16,995,800 |
| Aug 28, 2023 | 266.00 | 274.00 | 260.00 | 270.00 | 258.56 | 15,865,600 |
| Aug 25, 2023 | 276.00 | 278.00 | 266.00 | 268.00 | 256.64 | 12,695,800 |
| Aug 24, 2023 | 284.00 | 284.00 | 268.00 | 274.00 | 262.39 | 20,643,200 |
| Aug 23, 2023 | 270.00 | 286.00 | 270.00 | 282.00 | 270.05 | 30,947,500 |
| Aug 22, 2023 | 252.00 | 274.00 | 252.00 | 270.00 | 258.56 | 24,769,500 |
| Aug 21, 2023 | 256.00 | 266.00 | 244.00 | 260.00 | 248.98 | 18,141,800 |
| Aug 18, 2023 | 258.00 | 270.00 | 252.00 | 256.00 | 245.15 | 13,182,300 |
| Aug 16, 2023 | 260.00 | 264.00 | 248.00 | 256.00 | 245.15 | 16,488,200 |
| Aug 15, 2023 | 274.00 | 278.00 | 252.00 | 260.00 | 248.98 | 20,940,300 |
| Aug 14, 2023 | 278.00 | 290.00 | 264.00 | 274.00 | 262.39 | 31,189,700 |
| Aug 11, 2023 | 250.00 | 282.00 | 246.00 | 278.00 | 266.22 | 38,462,700 |
| Aug 10, 2023 | 246.00 | 252.00 | 242.00 | 250.00 | 239.41 | 13,756,400 |
| Aug 9, 2023 | 250.00 | 252.00 | 244.00 | 246.00 | 235.58 | 10,880,800 |
| Aug 8, 2023 | 238.00 | 250.00 | 238.00 | 246.00 | 235.58 | 27,836,600 |
| Aug 7, 2023 | 224.00 | 238.00 | 220.00 | 236.00 | 226.00 | 26,741,400 |
| Aug 4, 2023 | 222.00 | 224.00 | 216.00 | 224.00 | 214.51 | 13,525,700 |
| Aug 3, 2023 | 222.00 | 224.00 | 214.00 | 222.00 | 212.59 | 14,234,400 |
| Aug 2, 2023 | 230.00 | 230.00 | 220.00 | 222.00 | 212.59 | 8,273,200 |
| Aug 1, 2023 | 226.00 | 234.00 | 226.00 | 230.00 | 220.25 | 16,869,600 |
| Jul 31, 2023 | 210.00 | 230.00 | 210.00 | 226.00 | 216.42 | 22,554,000 |
| Jul 28, 2023 | 210.00 | 214.00 | 200.00 | 214.00 | 204.93 | 11,693,400 |
| Jul 27, 2023 | 206.00 | 228.00 | 200.00 | 210.00 | 201.10 | 27,404,200 |
| Jul 26, 2023 | 240.00 | 246.00 | 204.00 | 204.00 | 195.36 | 59,033,600 |
| Jul 25, 2023 | 254.00 | 260.00 | 232.00 | 240.00 | 229.83 | 10,805,600 |
| Jul 24, 2023 | 270.00 | 282.00 | 252.00 | 254.00 | 243.24 | 12,749,900 |
| Jul 21, 2023 | 270.00 | 272.00 | 260.00 | 270.00 | 258.56 | 7,620,600 |
| Jul 20, 2023 | 260.00 | 288.00 | 256.00 | 268.00 | 256.64 | 33,027,800 |
| Jul 18, 2023 | 252.00 | 254.00 | 252.00 | 254.00 | 243.24 | 14,334,800 |
| Jul 17, 2023 | 256.00 | 256.00 | 252.00 | 252.00 | 241.32 | 14,376,800 |
| Jul 14, 2023 | 254.00 | 256.00 | 254.00 | 256.00 | 245.15 | 140,500 |
| Jul 13, 2023 | 252.00 | 254.00 | 252.00 | 254.00 | 243.24 | 11,978,600 |
| Jul 12, 2023 | 254.00 | 254.00 | 252.00 | 252.00 | 241.32 | 196,200 |
| Jul 11, 2023 | 252.00 | 254.00 | 252.00 | 254.00 | 243.24 | 284,700 |
| Jul 10, 2023 | 254.00 | 254.00 | 252.00 | 252.00 | 241.32 | 141,100 |
| Jul 7, 2023 | 258.00 | 258.00 | 254.00 | 254.00 | 243.24 | 339,600 |
| Jul 6, 2023 | 258.00 | 258.00 | 256.00 | 258.00 | 247.07 | 245,300 |
| Jul 5, 2023 | 258.00 | 258.00 | 256.00 | 258.00 | 247.07 | 205,200 |
| Jul 4, 2023 | 260.00 | 260.00 | 256.00 | 258.00 | 247.07 | 284,000 |
| Jul 3, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 248.98 | 457,800 |
| Jun 27, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 248.98 | 138,200 |
| Jun 26, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 248.98 | 218,100 |
| Jun 23, 2023 | 7.50 Dividend | |||||
| Jun 23, 2023 | 260.00 | 260.00 | 254.00 | 260.00 | 248.98 | 505,800 |
| Jun 22, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 645,700 |
| Jun 21, 2023 | 258.00 | 260.00 | 258.00 | 260.00 | 241.80 | 354,300 |
| Jun 20, 2023 | 258.00 | 260.00 | 258.00 | 260.00 | 241.80 | 144,100 |
| Jun 19, 2023 | 260.00 | 260.00 | 258.00 | 258.00 | 239.94 | 186,400 |
| Jun 16, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 299,400 |
| Jun 15, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 5,216,600 |
| Jun 14, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 2,824,600 |
| Jun 13, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 2,734,000 |
| Jun 12, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 151,200 |
| Jun 9, 2023 | 258.00 | 260.00 | 256.00 | 260.00 | 241.80 | 379,700 |
| Jun 8, 2023 | 260.00 | 260.00 | 258.00 | 258.00 | 239.94 | 2,892,700 |
| Jun 7, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 3,363,500 |
| Jun 6, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 213,800 |
| Jun 5, 2023 | 258.00 | 260.00 | 258.00 | 260.00 | 241.80 | 1,911,200 |
| May 31, 2023 | 260.00 | 260.00 | 258.00 | 258.00 | 239.94 | 1,786,600 |
| May 30, 2023 | 258.00 | 260.00 | 254.00 | 260.00 | 241.80 | 2,368,700 |
| May 29, 2023 | 260.00 | 260.00 | 258.00 | 258.00 | 239.94 | 159,000 |
| May 26, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 852,700 |
| May 25, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 826,600 |
| May 24, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 418,400 |
| May 23, 2023 | 260.00 | 260.00 | 258.00 | 260.00 | 241.80 | 374,800 |
| May 22, 2023 | 258.00 | 260.00 | 256.00 | 260.00 | 241.80 | 300,000 |
| May 19, 2023 | 258.00 | 258.00 | 256.00 | 258.00 | 239.94 | 599,000 |
| May 17, 2023 | 256.00 | 258.00 | 256.00 | 258.00 | 239.94 | 137,600 |
| May 16, 2023 | 258.00 | 258.00 | 256.00 | 256.00 | 238.08 | 210,000 |
| May 15, 2023 | 258.00 | 260.00 | 256.00 | 258.00 | 239.94 | 425,900 |
| May 12, 2023 | 258.00 | 258.00 | 256.00 | 258.00 | 239.94 | 361,900 |
| May 11, 2023 | 258.00 | 258.00 | 256.00 | 258.00 | 239.94 | 1,295,300 |
| May 10, 2023 | 258.00 | 260.00 | 256.00 | 258.00 | 239.94 | 3,426,600 |
| May 9, 2023 | 258.00 | 260.00 | 256.00 | 258.00 | 239.94 | 1,564,000 |
| May 8, 2023 | 254.00 | 258.00 | 252.00 | 258.00 | 239.94 | 744,100 |
| May 5, 2023 | 252.00 | 254.00 | 250.00 | 254.00 | 236.22 | 1,642,700 |
| May 4, 2023 | 248.00 | 252.00 | 248.00 | 252.00 | 234.36 | 816,300 |
| May 3, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 230.64 | 203,400 |
| May 2, 2023 | 248.00 | 248.00 | 242.00 | 248.00 | 230.64 | 287,100 |
| Apr 28, 2023 | 246.00 | 248.00 | 244.00 | 248.00 | 230.64 | 317,400 |
| Apr 27, 2023 | 248.00 | 248.00 | 246.00 | 246.00 | 228.78 | 119,200 |
| Apr 26, 2023 | 248.00 | 248.00 | 246.00 | 248.00 | 230.64 | 163,500 |